Jabil Circuit

JBL
🏛️ usa →
202.08
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 144.30 149.96 142.32 144.11 26.8K
09:32 144.11 144.11 143.71 143.71 9.2K
09:33 143.71 143.71 143.42 143.45 2.4K
09:34 143.45 143.45 143.15 143.15 2.4K
09:35 143.16 143.50 143.16 143.22 7.5K
09:36 143.22 143.41 143.22 143.38 4.1K
09:37 143.38 144.36 143.32 144.36 8.8K
09:38 144.25 144.37 144.19 144.37 4.3K
09:39 144.37 144.40 144.31 144.31 2.5K
09:40 143.77 143.77 143.40 143.40 2.3K
09:41 143.40 143.68 143.27 143.68 4.8K
09:42 143.68 143.68 143.18 143.18 1.0K
09:43 143.18 143.18 142.67 142.67 1.7K
09:44 142.67 142.78 142.58 142.58 1.2K
09:45 142.79 143.43 142.79 143.43 3.0K
09:46 143.43 143.43 143.43 143.43 0.6K
09:47 143.43 143.57 143.43 143.57 2.3K
09:48 143.57 143.57 143.57 143.57 0.3K
09:49 143.57 143.90 143.57 143.90 1.8K
09:50 143.90 143.90 143.42 143.42 1.8K
09:51 143.42 143.61 143.42 143.61 0.5K
09:52 143.61 143.61 142.83 142.83 1.5K
09:53 143.29 143.29 143.29 143.29 1.5K
09:54 143.29 143.29 142.65 142.65 0.7K
09:55 142.65 142.98 142.65 142.98 2.8K
09:56 142.98 143.27 142.98 143.25 0.6K
09:57 143.25 143.25 142.99 142.99 1.8K
09:58 142.99 143.01 142.99 142.99 4.0K
09:59 142.99 143.31 142.99 143.31 1.4K
10:00 143.31 143.31 142.65 142.65 0.9K
10:01 142.49 142.49 142.28 142.28 6.4K
10:02 142.27 142.65 142.27 142.48 4.7K
10:03 142.69 142.69 142.28 142.28 3.5K
10:04 142.20 142.20 141.95 142.05 7.4K
10:05 142.11 142.26 141.95 142.26 8.5K
10:06 142.26 142.26 142.26 142.26 1.6K
10:07 141.75 141.75 141.47 141.47 5.4K
10:08 141.41 141.60 141.41 141.60 1.6K
10:09 141.26 141.56 141.26 141.56 3.2K
10:10 141.62 141.91 141.62 141.84 1.6K
10:11 141.48 141.48 141.27 141.28 2.5K
10:12 141.28 141.53 141.28 141.53 2.2K
10:13 141.53 142.30 141.53 142.09 5.3K
10:14 142.09 142.15 142.09 142.15 1.3K
10:15 142.36 142.36 141.87 141.87 13.6K
10:16 141.89 141.89 141.89 141.89 1.1K
10:17 141.73 141.73 141.50 141.50 4.2K
10:18 141.55 141.63 141.39 141.63 5.5K
10:19 141.48 141.48 141.08 141.08 2.6K
10:20 141.04 141.04 140.59 140.77 5.1K
10:21 140.78 140.85 140.78 140.81 7.3K
10:22 140.81 140.81 140.81 140.81 0.8K
10:23 140.84 141.30 140.84 141.30 6.5K
10:24 141.30 141.36 140.94 140.94 3.1K
10:25 140.90 141.11 140.87 141.11 6.9K
10:26 140.81 140.85 140.62 140.62 6.9K
10:27 140.62 140.81 140.62 140.65 4.4K
10:28 140.66 141.51 140.66 141.51 7.3K
10:29 141.38 141.38 141.38 141.38 0.7K
10:30 141.38 141.72 141.38 141.72 1.2K
10:31 141.50 141.76 141.50 141.76 3.1K
10:32 142.10 142.10 141.78 141.91 2.2K
10:33 141.91 142.03 141.91 142.03 0.7K
10:34 142.03 142.03 142.03 142.03 2.0K
10:35 142.03 142.18 142.03 142.16 3.4K
10:36 142.16 142.41 142.16 142.41 2.9K
10:37 142.13 142.17 142.00 142.00 2.8K
10:38 142.00 142.22 142.00 142.17 7.5K
10:39 142.19 142.19 141.93 141.96 2.1K
10:40 141.95 141.95 141.56 141.56 3.5K
10:41 141.56 141.79 141.54 141.54 1.2K
10:42 141.54 142.04 141.54 141.79 3.4K
10:43 142.33 142.33 142.33 142.33 1.7K
10:44 142.33 142.33 142.33 142.33 0.8K
10:45 142.02 142.02 142.02 142.02 1.7K
10:46 142.02 142.13 142.02 142.13 1.6K
10:47 142.13 142.13 141.65 141.65 2.3K
10:48 141.65 141.72 141.65 141.72 2.9K
10:49 141.72 142.13 141.72 142.13 2.0K
10:50 141.79 142.15 141.79 141.81 4.1K
10:51 141.81 141.88 141.81 141.88 1.8K
10:52 141.89 141.89 141.58 141.58 1.5K
10:53 141.58 141.81 141.58 141.64 4.1K
10:54 141.64 141.65 141.46 141.46 3.1K
10:55 141.54 141.59 141.54 141.59 4.3K
10:56 141.59 141.59 141.59 141.59 0.4K
10:57 141.59 141.76 141.59 141.70 1.7K
10:58 141.60 141.70 141.60 141.66 4.1K
10:59 141.76 142.05 141.76 141.77 9.2K
11:00 141.84 142.12 141.82 141.83 3.8K
11:01 141.83 141.89 141.83 141.89 1.0K
11:02 141.79 141.79 141.30 141.30 4.0K
11:03 141.38 141.38 141.27 141.29 3.3K
11:04 141.52 141.52 141.52 141.52 5.7K
11:05 141.36 141.36 141.28 141.28 5.0K
11:06 141.28 141.28 141.12 141.12 2.3K
11:07 141.12 141.28 140.80 140.80 3.1K
11:08 141.09 141.09 140.89 140.89 4.5K
11:09 140.89 140.89 140.60 140.60 2.0K
11:10 140.60 140.77 140.60 140.69 1.7K
11:11 140.69 140.88 140.69 140.83 4.3K
11:12 140.90 141.33 140.90 141.18 6.4K
11:13 141.18 141.18 141.18 141.18 1.1K
11:14 141.18 141.21 141.18 141.21 4.8K
11:15 141.22 141.38 141.22 141.34 13.4K
11:16 141.21 141.38 141.15 141.38 5.5K
11:17 141.38 141.38 141.12 141.12 1.4K
11:18 141.05 141.05 140.75 140.75 1.8K
11:19 140.79 140.79 140.78 140.78 1.2K
11:20 140.78 140.78 140.62 140.62 3.4K
11:21 140.76 140.90 140.76 140.86 4.1K
11:22 140.86 140.86 140.80 140.80 2.1K
11:23 140.68 140.84 140.68 140.84 10.0K
11:24 140.84 140.85 140.84 140.85 1.3K
11:25 140.85 140.85 140.72 140.72 0.7K
11:26 140.72 140.72 140.62 140.62 2.5K
11:27 140.72 140.72 140.63 140.69 4.4K
11:28 140.69 140.69 140.69 140.69 2.2K
11:29 140.50 140.50 140.45 140.45 5.4K
11:30 140.45 140.45 140.43 140.43 4.1K
11:31 140.57 140.78 140.53 140.53 6.1K
11:32 140.53 140.53 140.36 140.36 2.3K
11:33 140.36 140.80 140.36 140.75 5.0K
11:34 140.75 140.75 140.44 140.44 1.1K
11:35 140.44 140.44 140.41 140.41 1.1K
11:36 140.40 140.54 140.39 140.54 5.0K
11:37 140.73 140.73 140.60 140.62 6.0K
11:38 140.62 140.62 140.50 140.57 1.1K
11:39 140.57 140.57 140.57 140.57 2.3K
11:40 140.57 140.66 140.57 140.66 3.0K
11:41 140.55 140.75 140.52 140.75 7.9K
11:42 140.78 140.79 140.78 140.79 0.8K
11:43 140.79 140.79 140.78 140.78 1.4K
11:44 140.93 141.11 140.90 140.90 3.2K
11:45 140.76 140.76 140.71 140.71 2.1K
11:46 140.71 140.73 140.71 140.73 2.4K
11:47 140.87 140.88 140.72 140.72 3.2K
11:48 140.72 140.78 140.71 140.78 2.1K
11:49 140.98 140.98 140.90 140.92 3.6K
11:50 140.92 141.10 140.92 141.10 3.1K
11:51 141.27 141.27 141.03 141.17 1.9K
11:52 141.17 141.17 141.01 141.01 1.3K
11:53 141.01 141.17 141.01 141.17 2.7K
11:54 141.03 141.29 141.03 141.29 20.1K
11:55 141.29 141.29 141.20 141.20 1.3K
11:56 141.20 141.20 141.00 141.00 3.1K
11:57 141.00 141.40 141.00 141.40 6.4K
11:58 141.40 141.40 141.23 141.23 6.0K
11:59 141.23 141.86 141.23 141.86 20.8K
12:00 141.89 141.89 141.49 141.49 5.6K
12:01 141.49 141.49 141.49 141.49 0.6K
12:02 141.49 141.49 141.29 141.29 1.6K
12:03 141.29 141.45 141.29 141.45 2.7K
12:04 141.28 141.30 141.28 141.30 1.5K
12:05 141.53 141.78 141.53 141.78 4.4K
12:06 141.78 141.78 141.66 141.66 1.3K
12:07 141.66 141.66 141.49 141.49 1.0K
12:08 141.49 141.49 141.33 141.33 1.2K
12:09 141.33 141.37 141.33 141.37 1.1K
12:10 141.43 141.43 141.40 141.43 2.5K
12:11 141.37 141.75 141.37 141.74 4.8K
12:12 141.83 141.96 141.83 141.96 2.4K
12:13 141.96 141.96 141.84 141.84 1.5K
12:14 141.84 141.94 141.78 141.90 7.6K
12:15 141.90 142.03 141.90 142.02 2.0K
12:16 141.98 141.98 141.88 141.97 4.8K
12:17 142.03 142.03 141.90 141.91 1.7K
12:18 142.01 142.15 141.85 141.85 4.6K
12:19 142.14 142.14 142.14 142.14 0.6K
12:20 142.14 142.14 141.97 142.04 1.2K
12:21 142.04 142.04 142.04 142.04 0.2K
12:22 142.04 142.35 142.04 142.35 3.2K
12:23 142.35 142.62 142.35 142.47 2.4K
12:24 142.47 142.62 142.47 142.62 2.2K
12:25 142.62 142.62 142.51 142.53 2.0K
12:26 142.53 142.53 142.53 142.53 0.4K
12:27 142.66 142.75 142.66 142.75 1.6K
12:28 142.75 143.01 142.75 143.01 2.6K
12:29 143.01 143.01 143.01 143.01 1.1K
12:30 143.01 143.01 142.81 142.81 3.9K
12:31 142.81 142.81 142.60 142.60 2.6K
12:32 142.60 142.60 142.38 142.38 1.2K
12:33 142.38 142.48 142.35 142.48 2.4K
12:34 142.48 142.48 142.19 142.28 2.2K
12:35 142.24 142.47 142.24 142.47 3.9K
12:36 142.47 142.47 142.32 142.32 8.9K
12:37 142.34 142.53 142.34 142.53 9.4K
12:38 142.53 142.64 142.49 142.49 2.4K
12:39 142.49 142.66 142.49 142.66 9.2K
12:40 142.60 142.70 142.60 142.70 1.8K
12:41 142.49 142.49 142.36 142.48 3.2K
12:42 142.13 142.17 142.05 142.05 6.5K
12:43 142.05 142.25 141.93 141.93 2.0K
12:44 142.06 142.06 142.06 142.06 2.4K
12:45 142.23 142.24 142.23 142.24 2.0K
12:46 142.24 142.28 142.24 142.28 2.6K
12:47 142.41 142.49 142.41 142.49 4.5K
12:48 142.49 142.49 142.35 142.44 1.6K
12:49 142.46 142.50 142.46 142.50 3.5K
12:50 142.50 142.50 142.50 142.50 0.6K
12:51 142.50 142.50 142.20 142.20 1.6K
12:52 142.20 142.20 142.12 142.12 1.4K
12:53 142.04 142.04 141.91 141.91 1.4K
12:54 141.91 142.02 141.91 142.02 2.6K
12:55 142.23 142.23 142.15 142.15 4.2K
12:56 142.15 142.15 142.06 142.06 0.4K
12:57 142.06 142.06 141.99 141.99 1.1K
12:58 141.93 141.93 141.80 141.80 2.3K
12:59 141.80 141.80 141.80 141.80 1.1K
13:00 141.80 141.85 141.73 141.85 1.9K
13:01 141.85 141.94 141.85 141.94 1.2K
13:02 141.94 141.94 141.83 141.83 2.0K
13:03 141.83 141.83 141.83 141.83 0.2K
13:04 141.96 142.11 141.96 142.07 3.4K
13:05 142.07 142.23 142.07 142.23 0.6K
13:06 142.07 142.07 142.07 142.07 2.2K
13:07 142.07 142.14 142.07 142.10 1.7K
13:08 142.13 142.27 142.12 142.12 1.3K
13:09 142.21 142.55 142.21 142.55 2.1K
13:10 142.55 142.57 142.50 142.57 0.9K
13:11 142.47 142.73 142.47 142.73 2.7K
13:12 142.84 142.84 142.84 142.84 0.6K
13:13 142.84 142.98 142.84 142.98 1.5K
13:14 142.98 143.14 142.98 143.14 1.2K
13:15 143.14 143.18 143.09 143.09 1.6K
13:16 143.09 143.09 142.89 142.89 1.1K
13:17 142.89 142.89 142.63 142.63 1.8K
13:18 142.54 142.54 142.50 142.50 1.4K
13:19 142.52 142.52 142.29 142.29 2.3K
13:20 142.38 142.53 142.38 142.42 4.2K
13:21 142.42 142.44 142.42 142.44 0.4K
13:22 142.44 142.44 142.35 142.35 1.1K
13:23 142.35 142.44 142.33 142.33 1.9K
13:24 142.33 142.33 142.11 142.11 1.5K
13:25 142.11 142.37 142.11 142.37 1.6K
13:26 142.37 142.37 142.37 142.37 0.5K
13:27 142.37 142.42 142.37 142.42 1.4K
13:28 142.44 142.44 142.39 142.39 2.2K
13:29 142.39 142.39 142.26 142.27 2.3K
13:30 142.32 142.32 142.28 142.28 2.6K
13:31 142.28 142.28 142.28 142.28 0.7K
13:32 142.21 142.36 142.21 142.36 2.2K
13:33 142.36 142.49 142.36 142.49 1.7K
13:34 142.52 142.54 142.52 142.54 2.3K
13:35 142.54 142.70 142.54 142.70 0.7K
13:36 142.71 142.71 142.60 142.64 3.0K
13:37 142.63 142.69 142.57 142.57 1.7K
13:38 142.57 142.78 142.57 142.67 1.6K
13:39 142.79 142.79 142.74 142.74 2.2K
13:40 142.78 142.82 142.70 142.70 1.9K
13:41 142.70 142.70 142.65 142.65 4.1K
13:42 142.64 142.64 142.64 142.64 1.9K
13:43 142.70 142.96 142.70 142.80 25.6K
13:44 142.80 142.80 142.80 142.80 0.8K
13:45 142.62 142.62 142.56 142.56 4.3K
13:46 142.56 142.56 142.56 142.56 1.0K
13:47 142.79 142.79 142.39 142.39 12.8K
13:48 142.36 142.68 142.36 142.68 21.0K
13:49 142.71 142.71 142.50 142.50 2.3K
13:50 142.60 142.87 142.60 142.65 5.0K
13:51 142.63 142.63 142.46 142.46 2.7K
13:52 142.46 142.63 142.46 142.51 1.8K
13:53 142.51 142.84 142.51 142.84 9.1K
13:54 142.76 142.89 142.76 142.89 1.4K
13:55 142.66 142.71 142.66 142.71 4.4K
13:56 142.97 143.06 142.97 143.06 8.3K
13:57 143.06 143.06 143.06 143.06 0.7K
13:58 143.02 143.19 143.02 143.19 0.7K
13:59 143.19 143.20 143.11 143.11 0.8K
14:00 143.11 143.11 143.11 143.11 2.2K
14:01 143.00 143.02 143.00 143.02 1.9K
14:02 143.02 143.17 143.02 143.17 2.4K
14:03 143.20 143.53 143.20 143.44 5.8K
14:04 143.44 143.54 143.44 143.54 0.8K
14:05 143.61 143.61 143.61 143.61 0.5K
14:06 143.53 143.56 143.53 143.56 2.7K
14:07 143.56 143.62 143.56 143.62 3.4K
14:08 143.65 143.72 143.65 143.72 7.7K
14:09 143.95 143.96 143.88 143.88 11.3K
14:10 143.88 143.88 143.66 143.66 2.9K
14:11 143.61 143.61 143.58 143.58 1.8K
14:12 143.58 143.58 143.28 143.28 2.7K
14:13 143.28 143.49 143.28 143.49 1.1K
14:14 143.49 143.49 143.29 143.29 1.0K
14:15 143.29 143.42 143.27 143.42 0.8K
14:16 143.42 143.43 143.42 143.43 1.5K
14:17 143.43 143.48 143.43 143.48 1.1K
14:18 143.49 143.49 143.42 143.42 2.1K
14:19 143.42 143.45 143.42 143.45 0.5K
14:20 143.45 143.45 143.41 143.41 1.5K
14:21 143.41 143.41 143.39 143.41 7.3K
14:22 143.43 143.49 143.43 143.48 12.4K
14:23 143.45 143.48 143.44 143.44 1.8K
14:24 143.48 143.54 143.45 143.54 13.6K
14:25 143.45 143.45 143.33 143.33 1.7K
14:26 143.40 143.53 143.40 143.53 3.8K
14:27 143.54 143.54 143.26 143.26 4.3K
14:28 143.24 143.35 143.24 143.35 1.6K
14:29 143.35 143.46 143.35 143.46 2.7K
14:30 143.50 143.50 143.25 143.27 1.7K
14:31 143.37 143.39 143.35 143.35 3.2K
14:32 143.30 143.30 143.19 143.25 1.6K
14:33 143.25 143.25 143.25 143.25 0.6K
14:34 143.17 143.20 143.17 143.18 1.8K
14:35 143.17 143.18 143.17 143.18 2.0K
14:36 143.18 143.18 143.12 143.15 1.9K
14:37 143.16 143.20 143.10 143.10 3.9K
14:38 143.19 143.19 143.19 143.19 4.6K
14:39 143.20 143.20 143.13 143.13 2.1K
14:40 143.13 143.20 143.13 143.20 5.3K
14:41 143.21 143.26 143.06 143.06 6.4K
14:42 143.03 143.03 143.02 143.03 1.5K
14:43 142.91 143.05 142.91 143.05 1.3K
14:44 143.10 143.10 143.01 143.05 13.2K
14:45 143.17 143.20 143.17 143.18 14.0K
14:46 143.15 143.24 143.15 143.20 2.7K
14:47 143.26 143.72 143.26 143.72 4.5K
14:48 143.55 143.58 143.37 143.37 3.7K
14:49 143.37 143.50 143.35 143.50 1.9K
14:50 143.50 143.51 143.50 143.51 1.1K
14:51 143.51 143.57 143.51 143.51 1.6K
14:52 143.51 143.51 143.51 143.51 1.6K
14:53 143.51 143.53 143.51 143.53 0.6K
14:54 143.53 143.53 143.43 143.43 0.7K
14:55 143.42 143.42 143.31 143.31 2.2K
14:56 143.31 143.38 143.31 143.38 1.2K
14:57 143.37 143.44 143.30 143.30 1.2K
14:58 143.30 143.34 143.30 143.32 11.1K
14:59 143.25 143.41 143.25 143.41 3.7K
15:00 143.50 143.58 143.50 143.58 1.6K
15:01 143.62 143.71 143.55 143.71 8.5K
15:02 143.71 143.92 143.65 143.87 2.4K
15:03 143.87 143.88 143.87 143.88 2.0K
15:04 143.82 143.88 143.62 143.62 4.0K
15:05 143.59 143.66 143.48 143.66 3.0K
15:06 143.66 143.66 143.55 143.55 1.0K
15:07 143.55 143.62 143.43 143.62 4.0K
15:08 143.66 143.66 143.57 143.66 2.8K
15:09 143.61 143.72 143.61 143.72 2.8K
15:10 143.62 143.72 143.62 143.72 1.7K
15:11 143.72 143.72 143.64 143.64 1.4K
15:12 143.82 143.82 143.63 143.71 7.5K
15:13 143.78 143.86 143.64 143.86 2.7K
15:14 143.86 143.97 143.86 143.97 2.2K
15:15 143.97 143.97 143.90 143.92 1.7K
15:16 143.92 143.99 143.92 143.99 1.6K
15:17 143.99 143.99 143.87 143.87 3.1K
15:18 143.86 144.05 143.86 144.05 2.5K
15:19 144.05 144.05 143.90 143.90 2.0K
15:20 143.90 143.91 143.90 143.91 0.7K
15:21 143.91 143.98 143.83 143.83 2.5K
15:22 143.86 144.08 143.86 144.08 3.5K
15:23 144.08 144.16 144.08 144.16 2.4K
15:24 144.17 144.25 144.09 144.17 3.1K
15:25 144.17 144.31 144.17 144.30 1.8K
15:26 144.31 144.31 144.16 144.16 2.0K
15:27 144.16 144.32 144.16 144.32 4.0K
15:28 144.32 144.32 144.27 144.27 4.2K
15:29 144.15 144.15 143.98 144.02 4.1K
15:30 143.92 143.92 143.76 143.76 3.9K
15:31 143.76 143.76 143.34 143.34 4.0K
15:32 143.34 143.34 143.00 143.11 3.3K
15:33 143.11 143.11 143.03 143.03 2.5K
15:34 143.03 143.03 142.89 142.89 3.3K
15:35 142.77 142.77 142.63 142.66 2.9K
15:36 142.66 142.75 142.64 142.75 4.9K
15:37 142.75 142.92 142.75 142.86 4.6K
15:38 142.86 142.86 142.71 142.71 2.1K
15:39 142.61 142.61 142.56 142.58 3.8K
15:40 142.76 142.76 142.57 142.65 4.5K
15:41 142.65 142.65 142.49 142.52 7.8K
15:42 142.44 142.44 142.23 142.23 5.1K
15:43 142.26 142.28 142.18 142.28 4.4K
15:44 142.28 142.51 142.28 142.51 4.9K
15:45 142.53 142.59 142.35 142.59 6.1K
15:46 142.47 142.66 142.45 142.45 7.6K
15:47 142.45 142.45 142.21 142.21 4.8K
15:48 142.19 142.19 142.02 142.04 7.4K
15:49 142.04 142.04 141.91 141.94 8.4K
15:50 141.94 141.94 141.77 141.77 5.0K
15:51 141.79 141.91 141.66 141.66 11.2K
15:52 141.43 141.43 141.19 141.19 8.6K
15:53 141.19 141.19 141.00 141.07 8.2K
15:54 141.02 141.13 141.02 141.09 21.1K
15:55 141.09 141.44 141.09 141.44 19.2K
15:56 141.44 141.56 141.44 141.56 18.5K
15:57 141.62 141.65 141.55 141.65 28.1K
15:58 141.76 141.79 141.68 141.71 27.7K
15:59 141.74 141.74 141.58 141.58 40.3K
16:00 141.58 141.63 140.90 141.56 352.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available